Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 18.52 | 18.57 | 18.42 | 18.42 | 9,403 | -0.05(-0.27%) |
Oct 30, 2013 | 18.48 | 18.59 | 18.45 | 18.47 | 9,142 | -0.04(-0.22%) |
Oct 29, 2013 | 18.44 | 18.57 | 18.44 | 18.51 | 9,369 | +0.07(+0.38%) |
Oct 28, 2013 | 18.33 | 18.56 | 18.33 | 18.44 | 7,544 | -0.05(-0.27%) |
Oct 25, 2013 | 18.47 | 18.49 | 18.46 | 18.49 | 3,668 | -0.01(-0.05%) |
Oct 24, 2013 | 18.48 | 18.57 | 18.46 | 18.50 | 5,912 | +0.04(+0.22%) |
Oct 23, 2013 | 18.47 | 18.48 | 18.33 | 18.46 | 9,398 | -0.03(-0.16%) |
Oct 22, 2013 | 18.33 | 18.56 | 18.33 | 18.49 | 8,261 | +0.11(+0.60%) |
Oct 21, 2013 | 18.38 | 18.42 | 18.32 | 18.38 | 8,354 | -0.00(-0.00%) |
Oct 18, 2013 | 18.33 | 18.38 | 18.29 | 18.38 | 8,864 | +0.06(+0.33%) |
Oct 17, 2013 | 18.17 | 18.32 | 18.14 | 18.32 | 11,202 | +0.14(+0.77%) |
Oct 16, 2013 | 18.07 | 18.19 | 18.07 | 18.18 | 9,152 | +0.18(+1.00%) |
Oct 15, 2013 | 18.13 | 18.13 | 18.00 | 18.00 | 15,829 | -0.14(-0.78%) |
Oct 14, 2013 | 18.10 | 18.15 | 17.95 | 18.14 | 23,183 | +0.06(+0.33%) |
Oct 11, 2013 | 17.92 | 18.10 | 17.92 | 18.08 | 8,826 | +0.02(+0.11%) |
Oct 10, 2013 | 17.83 | 18.07 | 17.83 | 18.06 | 19,767 | +0.19(+1.06%) |
Oct 09, 2013 | 17.89 | 17.94 | 17.81 | 17.87 | 21,084 | -0.08(-0.45%) |
Oct 08, 2013 | 17.93 | 18.00 | 17.88 | 17.95 | 30,869 | -0.05(-0.26%) |
Oct 07, 2013 | 17.93 | 18.01 | 17.93 | 18.00 | 10,236 | -0.00(-0.02%) |
Oct 04, 2013 | 17.98 | 18.03 | 17.98 | 18.00 | 22,587 | +0.02(+0.11%) |
Oct 03, 2013 | 17.91 | 18.02 | 17.88 | 17.98 | 5,986 | +0.01(+0.05%) |
Oct 02, 2013 | 17.85 | 18.06 | 17.85 | 17.97 | 31,250 | -0.04(-0.22%) |
Oct 01, 2013 | 17.90 | 18.13 | 17.90 | 18.01 | 9,584 | +0.09(+0.50%) |
Sep 30, 2013 | 17.84 | 18.00 | 17.84 | 17.92 | 4,819 | -0.04(-0.22%) |
Sep 27, 2013 | 18.00 | 18.00 | 17.89 | 17.96 | 6,348 | +0.01(+0.06%) |
Sep 26, 2013 | 17.89 | 17.96 | 17.89 | 17.95 | 7,186 | +0.05(+0.28%) |
Sep 25, 2013 | 17.84 | 17.96 | 17.84 | 17.90 | 8,246 | -0.01(-0.06%) |
Sep 24, 2013 | 17.90 | 17.91 | 17.75 | 17.91 | 9,694 | +0.01(+0.06%) |
Sep 23, 2013 | 17.86 | 17.94 | 17.84 | 17.90 | 32,591 | -0.01(-0.06%) |
Sep 20, 2013 | 17.97 | 17.99 | 17.91 | 17.91 | 8,095 | -0.02(-0.11%) |
Sep 19, 2013 | 18.00 | 18.00 | 17.90 | 17.93 | 20,564 | -0.03(-0.17%) |
Sep 18, 2013 | 17.83 | 17.99 | 17.83 | 17.96 | 4,925 | +0.08(+0.45%) |
Sep 17, 2013 | 17.88 | 17.90 | 17.80 | 17.88 | 17,788 | +0.01(+0.06%) |
Sep 16, 2013 | 17.91 | 17.87 | 17.76 | 17.87 | 14,238 | +0.11(+0.64%) |
Sep 13, 2013 | 17.72 | 17.77 | 17.66 | 17.76 | 9,704 | +0.03(+0.14%) |
Sep 12, 2013 | 17.70 | 17.74 | 17.66 | 17.73 | 10,247 | -0.02(-0.11%) |
Sep 11, 2013 | 17.68 | 17.82 | 17.68 | 17.75 | 13,462 | +0.07(+0.40%) |
Sep 10, 2013 | 17.62 | 17.73 | 17.62 | 17.68 | 58,906 | -0.08(-0.45%) |
Sep 09, 2013 | 17.64 | 17.76 | 17.64 | 17.76 | 93,084 | +0.12(+0.68%) |
Sep 06, 2013 | 17.68 | 17.70 | 17.60 | 17.64 | 74,083 | -0.07(-0.40%) |
Sep 05, 2013 | 17.78 | 17.78 | 17.68 | 17.71 | 8,674 | +0.01(+0.06%) |
Sep 04, 2013 | 17.60 | 17.73 | 17.60 | 17.70 | 8,726 | +0.02(+0.11%) |
Sep 03, 2013 | 17.67 | 17.68 | 17.56 | 17.68 | 17,551 | +0.08(+0.45%) |
Aug 30, 2013 | 17.57 | 17.61 | 17.55 | 17.60 | 11,095 | +0.07(+0.40%) |
Aug 29, 2013 | 17.51 | 17.62 | 17.51 | 17.53 | 23,182 | -0.00(-0.01%) |
Aug 28, 2013 | 17.47 | 17.58 | 17.47 | 17.53 | 6,365 | +0.00(+0.01%) |
Aug 27, 2013 | 17.61 | 17.65 | 17.53 | 17.53 | 8,955 | -0.20(-1.13%) |
Aug 26, 2013 | 17.67 | 17.80 | 17.67 | 17.73 | 35,717 | +0.00(+0.00%) |
Aug 23, 2013 | 17.62 | 17.74 | 17.62 | 17.73 | 21,797 | +0.06(+0.34%) |
Aug 22, 2013 | 17.67 | 17.76 | 17.62 | 17.67 | 15,078 | +0.01(+0.06%) |
Aug 21, 2013 | 17.54 | 17.66 | 17.54 | 17.66 | 7,381 | +0.01(+0.06%) |
Aug 20, 2013 | 17.54 | 17.65 | 17.54 | 17.65 | 16,258 | +0.03(+0.17%) |
Aug 19, 2013 | 17.54 | 17.62 | 17.54 | 17.62 | 18,922 | +0.00(+0.01%) |
Aug 16, 2013 | 17.60 | 17.75 | 17.58 | 17.62 | 57,265 | -0.02(-0.12%) |
Aug 15, 2013 | 17.76 | 17.77 | 17.58 | 17.64 | 6,072 | -0.16(-0.90%) |
Aug 14, 2013 | 17.77 | 17.86 | 17.75 | 17.80 | 19,090 | -0.03(-0.17%) |
Aug 13, 2013 | 17.79 | 17.88 | 17.79 | 17.83 | 25,483 | -0.03(-0.17%) |
Aug 12, 2013 | 17.87 | 17.89 | 17.80 | 17.86 | 17,217 | +0.03(+0.17%) |
Aug 09, 2013 | 17.82 | 17.85 | 17.82 | 17.83 | 6,709 | -0.08(-0.45%) |
Aug 08, 2013 | 17.93 | 17.93 | 17.82 | 17.91 | 23,241 | +0.09(+0.51%) |
Aug 07, 2013 | 17.86 | 17.89 | 17.75 | 17.82 | 50,153 | -0.06(-0.34%) |
Aug 06, 2013 | 17.93 | 17.95 | 17.86 | 17.88 | 7,900 | -0.11(-0.61%) |
Aug 05, 2013 | 17.94 | 18.01 | 17.90 | 17.99 | 24,702 | -0.03(-0.17%) |
Aug 02, 2013 | 17.92 | 18.07 | 17.88 | 18.02 | 57,676 | +0.02(+0.13%) |